Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: RADICO, Radico Khaitan Limited, INE944F01028, Listing: 18-Jun-2003

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 2,665.0 Mkt_Cap Category: Small-Cap
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 07-May-2025 Bumper: 2,464.5; Drift%: 0.4
Industry: Beverages Face Value: 2 Low52 Price: 1,429.85 Barrier: -; Drift%: -
Basic Industry: Breweries & Distilleries Total Equity: 133,802,840 Low52 Date: 04-Jun-2024 SHP: 40.23 / 16.95 / 26.77 / 16.04
Q M W D
Trend Indicator
Float14: 0.63
High/Low Price Quarter: 2,637.7 / 1,845.5 Month: 2,450.0 / 1,987.4 Week: 2,618.8 / 2,466.7 Day: 2,478.2 / 2,441.1 Float67: 0.53
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 2,445.00 2,478.20 2,441.10 2,474.40 2,468.68 1.43 33,108.17 172,358 2.51 100,148 3.62 24.72 0.47
2 21-May 2,541.10 2,575.90 2,435.50 2,439.40 2,460.08 -4.74 32,639.86 387,954 5.65 221,964 8.03 54.60 1.03
3 20-May 2,608.80 2,608.80 2,507.10 2,560.70 2,566.53 -1.09 34,262.89 176,428 2.57 113,222 4.10 29.06 0.53
4 19-May 2,584.60 2,611.70 2,561.20 2,588.80 2,589.21 0.67 34,638.88 118,851 1.73 66,692 2.41 17.27 0.31
5 16-May 2,615.00 2,615.00 2,566.00 2,571.60 2,579.06 -0.71 34,408.74 116,453 1.70 67,669 2.45 17.45 0.32
6 15-May 2,598.60 2,615.80 2,562.10 2,590.10 2,587.13 0.68 34,656.27 270,034 3.93 166,623 6.03 43.11 0.78
7 14-May 2,592.10 2,618.80 2,549.10 2,572.70 2,585.34 -0.66 34,423.46 175,702 2.56 109,434 3.96 28.29 0.51
8 13-May 2,526.00 2,605.00 2,516.20 2,589.90 2,588.32 2.37 34,653.60 269,619 3.93 156,928 5.68 40.62 0.73
9 12-May 2,477.00 2,537.00 2,466.70 2,529.90 2,502.12 3.31 33,850.78 211,564 3.08 124,691 4.51 31.20 0.58
10 09-May 2,375.00 2,460.00 2,372.50 2,448.80 2,417.06 -1.05 32,765.64 178,962 2.61 75,105 2.72 18.15 0.35
11 08-May 2,443.00 2,507.00 2,436.00 2,474.70 2,474.79 1.18 33,112.19 253,880 3.70 115,813 4.19 28.66 0.54
12 07-May 2,539.90 2,665.00 2,425.00 2,445.90 2,515.52 -3.60 32,726.84 985,972 14.37 315,546 11.42 79.38 1.47
13 06-May 2,523.00 2,567.50 2,504.20 2,537.20 2,539.07 0.18 33,948.46 251,771 3.67 147,729 5.35 37.51 0.69
14 05-May 2,475.00 2,545.00 2,464.50 2,532.60 2,520.44 3.56 33,886.91 272,979 3.98 102,864 3.72 25.93 0.48
15 02-May 2,455.70 2,469.80 2,406.90 2,445.50 2,439.40 -0.42 32,721.48 110,919 1.62 62,992 2.28 15.37 0.29
16 30-Apr 2,475.80 2,482.00 2,437.60 2,455.70 2,454.68 -1.37 32,857.96 126,879 1.85 77,915 2.82 19.13 0.36
17 29-Apr 2,489.00 2,505.50 2,457.60 2,489.80 2,477.51 0.83 33,314.23 182,234 2.66 118,821 4.30 29.44 0.55
18 28-Apr 2,441.80 2,479.00 2,418.20 2,469.20 2,455.59 1.12 33,038.60 86,854 1.27 46,015 1.67 11.30 0.21
19 25-Apr 2,465.00 2,465.00 2,350.20 2,441.80 2,412.18 -1.14 32,671.98 186,189 2.71 76,184 2.76 18.38 0.35
20 24-Apr 2,490.90 2,504.00 2,460.50 2,469.90 2,479.88 -0.84 33,047.96 121,066 1.76 63,814 2.31 15.83 0.30
21 23-Apr 2,520.00 2,521.20 2,466.70 2,490.90 2,492.61 -0.84 33,328.95 130,948 1.91 71,063 2.57 17.71 0.33
22 22-Apr 2,460.80 2,520.00 2,440.60 2,512.00 2,488.24 3.11 33,611.00 368,694 5.37 205,382 7.43 51.10 0.96
23 21-Apr 2,460.30 2,506.00 2,410.20 2,436.30 2,449.86 -0.98 32,598.39 150,688 2.20 71,077 2.57 17.41 0.33
24 17-Apr 2,428.00 2,496.00 2,420.00 2,460.30 2,466.42 0.91 32,919.51 157,061 2.29 67,526 2.44 16.65 0.31
25 16-Apr 2,410.00 2,460.00 2,403.30 2,438.00 2,429.63 1.06 32,621.00 194,649 2.84 96,840 3.51 23.53 0.45
26 15-Apr 2,371.30 2,429.30 2,351.10 2,412.40 2,402.75 2.23 32,278.60 452,127 6.59 139,564 5.05 33.53 0.63
27 11-Apr 2,367.25 2,382.00 2,338.40 2,359.70 2,364.47 1.68 31,573.46 146,153 2.13 90,325 3.27 21.36 0.41
28 09-Apr 2,323.30 2,347.75 2,307.55 2,320.80 2,321.17 -0.11 31,052.96 68,624 1.00 27,627 1.00 6.41 0.13
29 08-Apr 2,248.15 2,349.00 2,248.15 2,323.30 2,319.10 3.35 31,086.41 211,830 3.09 115,424 4.18 26.77 0.52
30 07-Apr 2,200.00 2,271.70 2,200.00 2,248.00 2,242.62 -3.95 30,078.00 180,520 2.63 97,109 3.51 21.78 0.44
31 04-Apr 2,353.85 2,372.80 2,300.00 2,340.50 2,334.41 -1.11 31,316.55 160,695 2.34 97,536 3.53 22.77 0.44
32 03-Apr 2,340.00 2,389.65 2,321.00 2,366.80 2,360.20 -0.16 31,668.46 86,320 1.26 36,367 1.32 8.58 0.16
33 02-Apr 2,330.00 2,401.00 2,311.35 2,370.60 2,367.03 1.86 31,719.30 125,992 1.84 48,450 1.75 11.47 0.22
34 01-Apr 2,429.05 2,461.10 2,305.05 2,327.25 2,366.70 -4.19 31,139.27 654,911 9.54 486,694 17.62 115.19 2.21
35 28-Mar 2,375.35 2,450.00 2,331.15 2,428.95 2,385.35 2.26 32,500.04 207,212 3.02 82,150 2.97 19.60 0.37
36 27-Mar 2,334.00 2,395.00 2,322.00 2,375.30 2,366.51 1.04 31,782.19 132,532 1.93 53,408 1.93 12.64 0.24
37 26-Mar 2,332.00 2,369.00 2,295.15 2,350.95 2,332.08 0.80 31,456.38 185,936 2.71 106,061 3.84 24.73 0.48
38 25-Mar 2,290.00 2,370.60 2,290.00 2,332.30 2,335.13 1.33 31,206.84 307,193 4.48 157,024 5.68 36.67 0.71
39 24-Mar 2,307.70 2,342.00 2,285.15 2,301.60 2,313.68 -0.26 30,796.06 261,482 3.81 185,630 6.72 42.95 0.84
40 21-Mar 2,285.00 2,331.00 2,251.65 2,307.70 2,285.49 0.93 30,877.68 139,318 2.03 65,596 2.37 14.99 0.30
41 20-Mar 2,285.00 2,305.85 2,238.00 2,286.45 2,282.75 0.62 30,593.35 94,542 1.38 45,692 1.65 10.43 0.21
42 19-Mar 2,260.00 2,285.00 2,232.20 2,272.30 2,260.48 1.09 30,404.02 162,765 2.37 78,256 2.83 17.69 0.35
43 18-Mar 2,214.35 2,255.00 2,207.30 2,247.80 2,236.25 1.51 30,076.20 122,084 1.78 63,168 2.29 14.13 0.29
44 17-Mar 2,190.00 2,251.45 2,182.00 2,214.35 2,224.20 1.06 29,628.63 125,997 1.84 58,082 2.10 12.92 0.26
45 13-Mar 2,163.05 2,226.95 2,151.60 2,191.05 2,190.47 0.80 29,316.87 164,602 2.40 93,843 3.40 20.56 0.43
46 12-Mar 2,194.15 2,200.00 2,147.60 2,173.70 2,172.21 -0.36 29,084.72 84,588 1.23 33,798 1.22 7.34 0.15
47 11-Mar 2,150.00 2,194.00 2,144.90 2,181.55 2,177.88 -0.49 29,189.76 95,291 1.39 45,286 1.64 9.86 0.21
48 10-Mar 2,194.80 2,215.00 2,175.85 2,192.25 2,193.45 -0.12 29,332.93 86,049 1.25 30,001 1.09 6.58 0.14
49 07-Mar 2,209.25 2,260.00 2,180.00 2,194.90 2,219.98 -0.65 29,368.39 267,114 3.89 77,350 2.80 17.17 0.35
50 06-Mar 2,121.85 2,240.45 2,105.00 2,209.25 2,189.17 4.95 29,560.39 315,827 4.60 125,632 4.55 27.50 0.57
51 05-Mar 2,035.00 2,112.00 2,030.25 2,105.15 2,079.84 2.63 28,167.50 155,405 2.26 79,916 2.89 16.62 0.36
52 04-Mar 2,044.70 2,081.15 2,003.05 2,051.20 2,051.83 -0.69 27,445.64 172,994 2.52 95,705 3.46 19.64 0.43
53 03-Mar 2,073.05 2,081.50 1,987.40 2,065.35 2,031.57 -0.37 27,634.97 138,721 2.02 53,750 1.95 10.92 0.24
54 28-Feb 2,054.05 2,110.00 1,996.00 2,073.05 2,042.78 -0.58 27,738.00 215,011 3.13 99,564 3.60 20.34 0.45
55 27-Feb 2,055.85 2,110.00 2,032.60 2,085.10 2,066.44 1.81 27,899.23 177,343 2.58 86,201 3.12 17.81 0.39
56 25-Feb 2,022.00 2,075.00 2,022.00 2,048.05 2,052.63 0.62 27,403.49 126,427 1.84 44,463 1.61 9.13 0.20
57 24-Feb 2,097.00 2,097.00 2,020.25 2,035.35 2,043.59 -3.03 27,233.56 173,163 2.52 72,773 2.63 14.87 0.33
58 21-Feb 2,151.80 2,159.40 2,076.40 2,098.95 2,111.05 -4.41 28,084.55 441,330 6.43 169,955 6.15 35.88 0.77
59 20-Feb 2,013.00 2,219.40 1,991.20 2,195.70 2,147.22 8.87 29,379.09 1,202,774 17.53 353,048 12.78 75.81 1.60
60 19-Feb 1,869.70 2,026.60 1,845.50 2,016.75 1,974.76 6.66 26,984.69 599,779 8.74 302,444 10.95 59.73 1.37
61 18-Feb 1,925.00 1,950.40 1,865.10 1,890.75 1,907.38 -3.06 25,298.77 540,664 7.88 334,071 12.09 63.72 1.52
62 17-Feb 2,005.50 2,040.95 1,902.20 1,950.45 1,934.92 -4.53 26,097.57 706,694 10.30 443,589 16.06 85.83 2.01
63 14-Feb 2,124.05 2,139.85 2,030.00 2,042.90 2,076.25 -3.87 27,334.58 143,612 2.09 49,165 1.78 10.21 0.22
64 13-Feb 2,188.00 2,194.70 2,115.00 2,125.20 2,153.03 -5.00 28,435.78 230,415 3.36 90,684 3.28 19.52 0.41
65 12-Feb 2,219.90 2,264.45 2,125.00 2,237.15 2,195.29 1.31 29,933.70 247,347 3.60 95,404 3.45 20.94 0.43
66 11-Feb 2,209.05 2,228.75 2,093.90 2,208.25 2,153.42 -0.12 29,547.01 198,496 2.89 74,910 2.71 16.13 0.34
67 10-Feb 2,240.10 2,257.40 2,165.55 2,210.90 2,203.56 -1.61 29,582.47 83,582 1.22 38,461 1.39 8.48 0.17

Similar Stocks: UNITDSPR    SULA    TI    UBL    ABDL    ASALCBR    GLOBUSSPR    GMBREW    IFBAGRO    RKDL    SDBL    RADICO   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com